Canadian General Investments, Limited - CGI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,426	2,445	2,445	2,460	2,420	5,909
November 06, 2025	2,435	2,435	2,435	2,460	2,421.5	5,145
November 05, 2025	2,430	2,435	2,435	2,450	2,412	14,108
November 04, 2025	2,420	2,425	2,425	2,439	2,405	2,744
November 03, 2025	2,445	2,430	2,430	2,457	2,390	5,287
October 31, 2025	2,470	2,450	2,450	2,470	2,435	6,234
October 30, 2025	2,455	2,470	2,470	2,480	2,450.3	8,277
October 29, 2025	2,430	2,455	2,455	2,480	2,430	1,451
October 28, 2025	2,420	2,430	2,430	2,430	2,400.05	8,707
October 27, 2025	2,415	2,420	2,420	2,420	2,390	9,483
October 24, 2025	2,405	2,415	2,415	2,440	2,386	2,777
October 23, 2025	2,440	2,390	2,390	2,440	2,380.2	3,136
October 22, 2025	2,440	2,440	2,440	2,440	2,410	1,489
October 21, 2025	2,450	2,440	2,440	2,460	2,420	2,884
October 20, 2025	2,440	2,445	2,445	2,445	2,412	2,621
October 17, 2025	2,455	2,480	2,480	2,480	2,410	2,968
October 16, 2025	2,440	2,455	2,455	2,530	2,428	550
October 15, 2025	2,420	2,440	2,440	2,460	2,415	2,369
October 14, 2025	2,430	2,420	2,420	2,460	2,380	3,359
October 13, 2025	2,450	2,440	2,440	2,480	2,400	7,076
October 10, 2025	2,470	2,450	2,450	2,476	2,420	3,580
October 09, 2025	2,470	2,470	2,470	2,478	2,462	1,756
October 08, 2025	2,470	2,470	2,470	2,478	2,463	4,915
October 07, 2025	2,450	2,470	2,470	2,475.5	2,450	2,585
October 06, 2025	2,465	2,510	2,510	2,510	2,459.6	3,184
October 03, 2025	2,455	2,465	2,465	2,472.8	2,441	5,240
October 02, 2025	2,455	2,455	2,455	2,465.5	2,435	2,040
October 01, 2025	2,430	2,450	2,450	2,480	2,430	4,299
September 30, 2025	2,430	2,455	2,455	2,480	2,420	2,081
September 29, 2025	2,405	2,430	2,430	2,450	2,405	2,903
September 26, 2025	2,405	2,405	2,405	2,405	2,402	1,830
September 25, 2025	2,405	2,405	2,405	2,406.8	2,400.1	997
September 24, 2025	2,405	2,400	2,400	2,409	2,392.4	3,832
September 23, 2025	2,405	2,405	2,405	2,409.5	2,400	1,941
September 22, 2025	2,385	2,405	2,405	2,405	2,383.6	632
September 19, 2025	2,395	2,395	2,395	2,407.96	2,377	1,670
September 18, 2025	2,395	2,395	2,395	2,410	2,350	4,674
September 17, 2025	2,395	2,395	2,395	2,408.47	2,386.1	404
September 16, 2025	2,395	2,395	2,395	2,405.2	2,385	821
September 15, 2025	2,365	2,385	2,385	2,399	2,365	15,645
September 12, 2025	2,355	2,370	2,370	2,380	2,355	4,329
September 11, 2025	2,330	2,355	2,355	2,372.4	2,330	8,420
September 10, 2025	2,330	2,330	2,330	2,339.85	2,330	1,255
September 09, 2025	2,315	2,330	2,330	2,340	2,315	2,870
September 08, 2025	2,295	2,320	2,320	2,330	2,295	2,720
September 05, 2025	2,265	2,295	2,295	2,300	2,260	1,695
September 04, 2025	2,260	2,265	2,265	2,300	2,260	2,097
September 03, 2025	2,230	2,260	2,260	2,264.2	2,230	988
September 02, 2025	2,260	2,260	2,260	2,270	2,240	6,268
September 01, 2025	2,240	2,260	2,260	2,270	2,236	9,707
August 29, 2025	2,217	2,260	2,260	2,260	2,200	5,325
August 28, 2025	2,200	2,200	2,185.47	2,219	2,200	2,668
August 27, 2025	2,205	2,215	2,200.37	2,248.77	2,205	1,748
August 26, 2025	2,189.9	2,200	2,185.47	2,210	2,189.9	5,256
August 22, 2025	2,190	2,185	2,170.57	2,190	2,180	5,855
August 21, 2025	2,150	2,195	2,180.51	2,196	2,150	1,433
August 20, 2025	2,222	2,195	2,180.51	2,260	2,192	4,178
August 19, 2025	2,230	2,250	2,235.14	2,250	2,230	101
August 18, 2025	2,230	2,250	2,250	2,250	2,200.41	1,346
August 15, 2025	2,249	2,270	2,270	2,270	2,230	4,091

Canadian General Investments, Limited (CGI.L) LSE